KissMeData/078350/min/candle-20231012.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231012	193900	622575550	13780	13780	13780	13780	530
3	20231012	193800	622575550	13780	13780	13780	13780	0
4	20231012	193700	622575550	13780	13780	13780	13780	0
5	20231012	193600	622575550	13780	13780	13780	13780	0
6	20231012	193500	622575550	13780	13780	13780	13780	0
7	20231012	193400	622575550	13780	13780	13780	13780	0
8	20231012	193300	622575550	13780	13780	13780	13780	0
9	20231012	193200	622575550	13780	13780	13780	13780	0
10	20231012	193100	622575550	13780	13780	13780	13780	0
11	20231012	193000	622575550	13780	13780	13780	13780	0
12	20231012	192900	622575550	13780	13780	13780	13780	0
13	20231012	192800	622575550	13780	13780	13780	13780	0
14	20231012	192700	622575550	13780	13780	13780	13780	0
15	20231012	192600	622575550	13780	13780	13780	13780	0
16	20231012	192500	622575550	13780	13780	13780	13780	0
17	20231012	192400	622575550	13780	13780	13780	13780	0
18	20231012	192300	622575550	13780	13780	13780	13780	0
19	20231012	192200	622575550	13780	13780	13780	13780	0
20	20231012	192100	622575550	13780	13780	13780	13780	0
21	20231012	192000	622575550	13780	13780	13780	13780	0
22	20231012	191900	622575550	13780	13780	13780	13780	0
23	20231012	191800	622575550	13780	13780	13780	13780	0
24	20231012	191700	622575550	13780	13780	13780	13780	0
25	20231012	191600	622575550	13780	13780	13780	13780	0
26	20231012	191500	622575550	13780	13780	13780	13780	0
27	20231012	191400	622575550	13780	13780	13780	13780	0
28	20231012	191300	622575550	13780	13780	13780	13780	0
29	20231012	191200	622575550	13780	13780	13780	13780	0
30	20231012	191100	622575550	13780	13780	13780	13780	0
31	20231012	191000	622575550	13780	13780	13780	13780	0
32	20231012	190900	622575550	13780	13780	13780	13780	530
33	20231012	190800	622575550	13780	13780	13780	13780	0
34	20231012	190700	622575550	13780	13780	13780	13780	0
35	20231012	190600	622575550	13780	13780	13780	13780	0
36	20231012	190500	622575550	13780	13780	13780	13780	0
37	20231012	190400	622575550	13780	13780	13780	13780	0
38	20231012	190300	622575550	13780	13780	13780	13780	0
39	20231012	190200	622575550	13780	13780	13780	13780	0
40	20231012	190100	622575550	13780	13780	13780	13780	0
41	20231012	190000	622575550	13780	13780	13780	13780	0
42	20231012	185900	622575550	13780	13780	13780	13780	0
43	20231012	185800	622575550	13780	13780	13780	13780	0
44	20231012	185700	622575550	13780	13780	13780	13780	0
45	20231012	185600	622575550	13780	13780	13780	13780	0
46	20231012	185500	622575550	13780	13780	13780	13780	0
47	20231012	185400	622575550	13780	13780	13780	13780	0
48	20231012	185300	622575550	13780	13780	13780	13780	0
49	20231012	185200	622575550	13780	13780	13780	13780	0
50	20231012	185100	622575550	13780	13780	13780	13780	0
51	20231012	185000	622575550	13780	13780	13780	13780	0
52	20231012	184900	622575550	13780	13780	13780	13780	0
53	20231012	184800	622575550	13780	13780	13780	13780	0
54	20231012	184700	622575550	13780	13780	13780	13780	0
55	20231012	184600	622575550	13780	13780	13780	13780	0
56	20231012	184500	622575550	13780	13780	13780	13780	0
57	20231012	184400	622575550	13780	13780	13780	13780	0
58	20231012	184300	622575550	13780	13780	13780	13780	0
59	20231012	184200	622575550	13780	13780	13780	13780	0
60	20231012	184100	622575550	13780	13780	13780	13780	0
61	20231012	184000	622575550	13780	13780	13780	13780	0
62	20231012	183900	622575550	13780	13780	13780	13780	530
63	20231012	183800	622575550	13780	13780	13780	13780	0
64	20231012	183700	622575550	13780	13780	13780	13780	0
65	20231012	183600	622575550	13780	13780	13780	13780	0
66	20231012	183500	622575550	13780	13780	13780	13780	0
67	20231012	183400	622575550	13780	13780	13780	13780	0
68	20231012	183300	622575550	13780	13780	13780	13780	0
69	20231012	183200	622575550	13780	13780	13780	13780	0
70	20231012	183100	622575550	13780	13780	13780	13780	0
71	20231012	183000	622575550	13780	13780	13780	13780	0
72	20231012	182900	622575550	13780	13780	13780	13780	0
73	20231012	182800	622575550	13780	13780	13780	13780	0
74	20231012	182700	622575550	13780	13780	13780	13780	0
75	20231012	182600	622575550	13780	13780	13780	13780	0
76	20231012	182500	622575550	13780	13780	13780	13780	0
77	20231012	182400	622575550	13780	13780	13780	13780	0
78	20231012	182300	622575550	13780	13780	13780	13780	0
79	20231012	182200	622575550	13780	13780	13780	13780	0
80	20231012	182100	622575550	13780	13780	13780	13780	0
81	20231012	182000	622575550	13780	13780	13780	13780	0
82	20231012	181900	622575550	13780	13780	13780	13780	0
83	20231012	181800	622575550	13780	13780	13780	13780	0
84	20231012	181700	622575550	13780	13780	13780	13780	0
85	20231012	181600	622575550	13780	13780	13780	13780	0
86	20231012	181500	622575550	13780	13780	13780	13780	0
87	20231012	181400	622575550	13780	13780	13780	13780	0
88	20231012	181300	622575550	13780	13780	13780	13780	0
89	20231012	181200	622575550	13780	13780	13780	13780	0
90	20231012	181100	622575550	13780	13780	13780	13780	0
91	20231012	181000	622575550	13780	13780	13780	13780	0
92	20231012	180900	622575550	13780	13780	13780	13780	530
93	20231012	180800	622575550	13780	13780	13780	13780	0
94	20231012	180700	622575550	13780	13780	13780	13780	0
95	20231012	180600	622575550	13780	13780	13780	13780	0
96	20231012	180500	622575550	13780	13780	13780	13780	0
97	20231012	180400	622575550	13780	13780	13780	13780	0
98	20231012	180300	622575550	13780	13780	13780	13780	0
99	20231012	180200	622575550	13780	13780	13780	13780	0
100	20231012	180100	622575550	13780	13780	13780	13780	0
101	20231012	180000	622575550	13780	13780	13780	13780	0
102	20231012	175900	622575550	13780	13780	13780	13780	0
103	20231012	175800	622575550	13780	13780	13780	13780	0
104	20231012	175700	622575550	13780	13780	13780	13780	0
105	20231012	175600	622575550	13780	13780	13780	13780	0
106	20231012	175500	622575550	13780	13780	13780	13780	0
107	20231012	175400	622575550	13780	13780	13780	13780	0
108	20231012	175300	622575550	13780	13780	13780	13780	0
109	20231012	175200	622575550	13780	13780	13780	13780	0
110	20231012	175100	622575550	13780	13780	13780	13780	0
111	20231012	175000	622575550	13780	13780	13780	13780	0
112	20231012	174900	622575550	13780	13780	13780	13780	0
113	20231012	174800	622575550	13780	13780	13780	13780	0
114	20231012	174700	622575550	13780	13780	13780	13780	0
115	20231012	174600	622575550	13780	13780	13780	13780	0
116	20231012	174500	622575550	13780	13780	13780	13780	0
117	20231012	174400	622575550	13780	13780	13780	13780	0
118	20231012	174300	622575550	13780	13780	13780	13780	0
119	20231012	174200	622575550	13780	13780	13780	13780	0
120	20231012	174100	622575550	13780	13780	13780	13780	0
121	20231012	174000	622575550	13780	13780	13780	13780	0
122	20231012	173900	622575550	13780	13780	13780	13780	530
123	20231012	173800	622575550	13780	13780	13780	13780	0
124	20231012	173700	622575550	13780	13780	13780	13780	0
125	20231012	173600	622575550	13780	13780	13780	13780	0
126	20231012	173500	622575550	13780	13780	13780	13780	0
127	20231012	173400	622575550	13780	13780	13780	13780	0
128	20231012	173300	622575550	13780	13780	13780	13780	0
129	20231012	173200	622575550	13780	13780	13780	13780	0
130	20231012	173100	622575550	13780	13780	13780	13780	0
131	20231012	173000	622575550	13780	13780	13780	13780	0
132	20231012	172900	622575550	13780	13780	13780	13780	0
133	20231012	172800	622575550	13780	13780	13780	13780	0
134	20231012	172700	622575550	13780	13780	13780	13780	0
135	20231012	172600	622575550	13780	13780	13780	13780	0
136	20231012	172500	622575550	13780	13780	13780	13780	0
137	20231012	172400	622575550	13780	13780	13780	13780	0
138	20231012	172300	622575550	13780	13780	13780	13780	0
139	20231012	172200	622575550	13780	13780	13780	13780	0
140	20231012	172100	622575550	13780	13780	13780	13780	0
141	20231012	172000	622575550	13780	13780	13780	13780	0
142	20231012	171900	622575550	13780	13780	13780	13780	0
143	20231012	171800	622575550	13780	13780	13780	13780	0
144	20231012	171700	622575550	13780	13780	13780	13780	0
145	20231012	171600	622575550	13780	13780	13780	13780	0
146	20231012	171500	622575550	13780	13780	13780	13780	0
147	20231012	171400	622575550	13780	13780	13780	13780	0
148	20231012	171300	622575550	13780	13780	13780	13780	0
149	20231012	171200	622575550	13780	13780	13780	13780	0
150	20231012	171100	622575550	13780	13780	13780	13780	0
151	20231012	171000	622575550	13780	13780	13780	13780	0
152	20231012	170900	622575550	13780	13780	13780	13780	530
153	20231012	170800	622575550	13780	13780	13780	13780	0
154	20231012	170700	622575550	13780	13780	13780	13780	0
155	20231012	170600	622575550	13780	13780	13780	13780	0
156	20231012	170500	622575550	13780	13780	13780	13780	0
157	20231012	170400	622575550	13780	13780	13780	13780	0
158	20231012	170300	622575550	13780	13780	13780	13780	0
159	20231012	170200	622575550	13780	13780	13780	13780	0
160	20231012	170100	622575550	13780	13780	13780	13780	0
161	20231012	170000	622575550	13780	13780	13780	13780	0
162	20231012	165900	622575550	13780	13780	13780	13780	0
163	20231012	165800	622575550	13780	13780	13780	13780	0
164	20231012	165700	622575550	13780	13780	13780	13780	0
165	20231012	165600	622575550	13780	13780	13780	13780	0
166	20231012	165500	622575550	13780	13780	13780	13780	0
167	20231012	165400	622575550	13780	13780	13780	13780	0
168	20231012	165300	622575550	13780	13780	13780	13780	0
169	20231012	165200	622575550	13780	13780	13780	13780	0
170	20231012	165100	622575550	13780	13780	13780	13780	0
171	20231012	165000	622575550	13780	13780	13780	13780	0
172	20231012	164900	622575550	13780	13780	13780	13780	0
173	20231012	164800	622575550	13780	13780	13780	13780	0
174	20231012	164700	622575550	13780	13780	13780	13780	0
175	20231012	164600	622575550	13780	13780	13780	13780	0
176	20231012	164500	622575550	13780	13780	13780	13780	0
177	20231012	164400	622575550	13780	13780	13780	13780	0
178	20231012	164300	622575550	13780	13780	13780	13780	0
179	20231012	164200	622575550	13780	13780	13780	13780	0
180	20231012	164100	622575550	13780	13780	13780	13780	0
181	20231012	164000	622575550	13780	13780	13780	13780	0
182	20231012	163900	622575550	13780	13780	13780	13780	530
183	20231012	163800	622575550	13780	13780	13780	13780	0
184	20231012	163700	622575550	13780	13780	13780	13780	0
185	20231012	163600	622575550	13780	13780	13780	13780	0
186	20231012	163500	622575550	13780	13780	13780	13780	0
187	20231012	163400	622575550	13780	13780	13780	13780	0
188	20231012	163300	622575550	13780	13780	13780	13780	0
189	20231012	163200	622575550	13780	13780	13780	13780	0
190	20231012	163100	622575550	13780	13780	13780	13780	0
191	20231012	163000	622575550	13780	13780	13780	13780	0
192	20231012	162900	622575550	13780	13780	13780	13780	0
193	20231012	162800	622575550	13780	13780	13780	13780	0
194	20231012	162700	622575550	13780	13780	13780	13780	0
195	20231012	162600	622575550	13780	13780	13780	13780	0
196	20231012	162500	622575550	13780	13780	13780	13780	0
197	20231012	162400	622575550	13780	13780	13780	13780	0
198	20231012	162300	622575550	13780	13780	13780	13780	0
199	20231012	162200	622575550	13780	13780	13780	13780	0
200	20231012	162100	622575550	13780	13780	13780	13780	0
201	20231012	162000	622575550	13780	13780	13780	13780	0
202	20231012	161900	622575550	13780	13780	13780	13780	0
203	20231012	161800	622575550	13780	13780	13780	13780	0
204	20231012	161700	622575550	13780	13780	13780	13780	0
205	20231012	161600	622575550	13780	13780	13780	13780	0
206	20231012	161500	622575550	13780	13780	13780	13780	0
207	20231012	161400	622575550	13780	13780	13780	13780	0
208	20231012	161300	622575550	13780	13780	13780	13780	0
209	20231012	161200	622575550	13780	13780	13780	13780	0
210	20231012	161100	622575550	13780	13780	13780	13780	0
211	20231012	161000	622575550	13780	13780	13780	13780	0
212	20231012	160900	622575550	13780	13780	13780	13780	530
213	20231012	160800	622575550	13780	13780	13780	13780	0
214	20231012	160700	622575550	13780	13780	13780	13780	0
215	20231012	160600	622575550	13780	13780	13780	13780	0
216	20231012	160500	622575550	13780	13780	13780	13780	0
217	20231012	160400	622575550	13780	13780	13780	13780	0
218	20231012	160300	622575550	13780	13780	13780	13780	0
219	20231012	160200	622575550	13780	13780	13780	13780	0
220	20231012	160100	622575550	13780	13780	13780	13780	0
221	20231012	160000	622575550	13780	13780	13780	13780	0
222	20231012	155900	622575550	13780	13780	13780	13780	0
223	20231012	155800	622575550	13780	13780	13780	13780	0
224	20231012	155700	622575550	13780	13780	13780	13780	0
225	20231012	155600	622575550	13780	13780	13780	13780	0
226	20231012	155500	622575550	13780	13780	13780	13780	0
227	20231012	155400	622575550	13780	13780	13780	13780	0
228	20231012	155300	622575550	13780	13780	13780	13780	0
229	20231012	155200	622575550	13780	13780	13780	13780	0
230	20231012	155100	622575550	13780	13780	13780	13780	0
231	20231012	155000	622575550	13780	13780	13780	13780	0
232	20231012	154900	622575550	13780	13780	13780	13780	0
233	20231012	154800	622575550	13780	13780	13780	13780	0
234	20231012	154700	622575550	13780	13780	13780	13780	0
235	20231012	154600	622575550	13780	13780	13780	13780	0
236	20231012	154500	622575550	13780	13780	13780	13780	0
237	20231012	154400	622575550	13780	13780	13780	13780	0
238	20231012	154300	622575550	13780	13780	13780	13780	0
239	20231012	154200	622575550	13780	13780	13780	13780	0
240	20231012	154100	622575550	13780	13780	13780	13780	0
241	20231012	154000	622575550	13780	13780	13780	13780	0
242	20231012	153900	622575550	13780	13780	13780	13780	530
243	20231012	153800	622575550	13780	13780	13780	13780	0
244	20231012	153700	622575550	13780	13780	13780	13780	0
245	20231012	153600	622575550	13780	13780	13780	13780	0
246	20231012	153500	622575550	13780	13780	13780	13780	0
247	20231012	153400	622575550	13780	13780	13780	13780	0
248	20231012	153300	622575550	13780	13780	13780	13780	0
249	20231012	153200	622575550	13780	13780	13780	13780	0
250	20231012	153100	622575550	13780	13780	13780	13780	0
251	20231012	153000	622575550	13780	13780	13780	13780	530
252	20231012	152900	615272150	13810	13810	13810	13810	0
253	20231012	152800	615272150	13810	13810	13810	13810	0
254	20231012	152700	615272150	13810	13810	13810	13810	0
255	20231012	152600	615272150	13810	13810	13810	13810	0
256	20231012	152500	615272150	13810	13810	13810	13810	0
257	20231012	152400	615272150	13810	13810	13810	13810	0
258	20231012	152300	615272150	13810	13810	13810	13810	0
259	20231012	152200	615272150	13810	13810	13810	13810	0
260	20231012	152100	615272150	13810	13810	13810	13810	0
261	20231012	152000	615272150	13810	13810	13810	13810	0
262	20231012	151900	615272150	13810	13820	13820	13810	130
263	20231012	151800	613476550	13830	13830	13830	13830	270
264	20231012	151700	609742450	13840	13830	13840	13830	120
265	20231012	151600	608082760	13830	13690	13830	13690	276
266	20231012	151500	604286640	13680	13680	13680	13680	0
267	20231012	151400	604286640	13680	13680	13680	13680	0
268	20231012	151300	604286640	13680	13680	13680	13680	8
269	20231012	151200	604177200	13730	13730	13730	13730	2
270	20231012	151100	604149740	13720	13720	13720	13720	76
271	20231012	151000	603107020	13670	13710	13720	13660	133
272	20231012	150900	601287900	13720	13720	13720	13720	1
273	20231012	150800	601274180	13650	13720	13720	13650	10
274	20231012	150700	601137610	13650	13710	13710	13650	452
275	20231012	150600	594966520	13720	13720	13720	13720	34
276	20231012	150500	594500040	13670	13670	13670	13670	8
277	20231012	150400	594390680	13720	13720	13720	13720	60
278	20231012	150300	593567480	13720	13680	13720	13660	678
279	20231012	150200	584298800	13680	13690	13700	13670	693
280	20231012	150100	574812210	13730	13730	13730	13730	1
281	20231012	150000	574798480	13690	13690	13690	13690	8
282	20231012	145900	574688960	13690	13700	13700	13690	1500
283	20231012	145800	554153760	13730	13730	13730	13690	19
284	20231012	145700	553893250	13690	13690	13690	13690	21
285	20231012	145600	553605760	13730	13730	13730	13730	34
286	20231012	145500	553138940	13730	13720	13730	13680	19
287	20231012	145400	552878570	13710	13710	13710	13710	165
288	20231012	145300	550616420	13710	13670	13710	13670	10
289	20231012	145200	550479680	13700	13700	13700	13700	37
290	20231012	145100	549972780	13710	13680	13710	13680	18
291	20231012	145000	549726510	13680	13700	13700	13680	18
292	20231012	144900	549480070	13670	13670	13670	13670	2
293	20231012	144800	549452730	13670	13670	13680	13670	27
294	20231012	144700	549083630	13730	13730	13730	13730	0
295	20231012	144600	549083630	13730	13730	13730	13730	1
296	20231012	144500	549069900	13650	13690	13690	13650	208
297	20231012	144400	546224340	13730	13740	13740	13690	27
298	20231012	144300	545854620	13660	13700	13700	13650	878
299	20231012	144200	533843250	13710	13710	13710	13710	8
300	20231012	144100	533733570	13770	13770	13770	13770	1
301	20231012	144000	533719800	13710	13710	13710	13710	9
302	20231012	143900	533596410	13770	13770	13770	13770	0
303	20231012	143800	533596410	13770	13770	13770	13770	1
304	20231012	143700	533582640	13710	13710	13710	13710	8
305	20231012	143600	533472960	13790	13790	13790	13790	0
306	20231012	143500	533472960	13790	13700	13790	13700	10
307	20231012	143400	533335870	13700	13710	13710	13700	102
308	20231012	143300	531938460	13700	13700	13700	13700	0
309	20231012	143200	531938460	13700	13720	13810	13700	1816
310	20231012	143100	507035460	13720	13730	13730	13720	100
311	20231012	143000	505663340	13730	13730	13730	13730	29
312	20231012	142900	505265170	13730	13730	13730	13730	0
313	20231012	142800	505265170	13730	13730	13730	13730	0
314	20231012	142700	505265170	13730	13730	13730	13730	8
315	20231012	142600	505155330	13730	13750	13750	13730	65
316	20231012	142500	504262210	13740	13740	13740	13740	9
317	20231012	142400	504138550	13820	13820	13820	13820	6
318	20231012	142300	504055630	13740	13740	13740	13740	10
319	20231012	142200	503918230	13740	13740	13740	13740	8
320	20231012	142100	503808310	13770	13770	13770	13770	1
321	20231012	142000	503794540	13770	13770	13770	13770	1
322	20231012	141900	503780770	13740	13740	13740	13740	9
323	20231012	141800	503657110	13740	13740	13740	13740	0
324	20231012	141700	503657110	13740	13770	13770	13740	208
325	20231012	141600	500793190	13750	13740	13750	13730	351
326	20231012	141500	495970910	13750	13750	13770	13750	1356
327	20231012	141400	477325890	13760	13770	13770	13760	255
328	20231012	141300	473817030	13790	13800	13800	13790	285
329	20231012	141200	469885030	13800	13800	13800	13800	8
330	20231012	141100	469774630	13840	13840	13840	13840	0
331	20231012	141000	469774630	13840	13840	13840	13840	0
332	20231012	140900	469774630	13840	13800	13840	13800	17
333	20231012	140800	469539710	13840	13770	13840	13770	4
334	20231012	140700	469484560	13770	13770	13770	13770	5
335	20231012	140600	469415710	13760	13760	13760	13760	0
336	20231012	140500	469415710	13760	13760	13760	13760	0
337	20231012	140400	469415710	13760	13760	13760	13760	9
338	20231012	140300	469291870	13840	13840	13840	13840	0
339	20231012	140200	469291870	13840	13760	13840	13760	9
340	20231012	140100	469167950	13750	13760	13760	13750	2335
341	20231012	140000	437046910	13840	13840	13840	13840	0
342	20231012	135900	437046910	13840	13850	13850	13760	11
343	20231012	135800	436895380	13840	13840	13840	13840	7
344	20231012	135700	436798500	13840	13760	13840	13760	29
345	20231012	135600	436397780	13840	13840	13840	13840	0
346	20231012	135500	436397780	13840	13840	13840	13840	2
347	20231012	135400	436370100	13840	13760	13840	13760	10
348	20231012	135300	436232420	13840	13840	13840	13840	0
349	20231012	135200	436232420	13840	13840	13840	13840	1
350	20231012	135100	436218580	13760	13760	13760	13760	8
351	20231012	135000	436108500	13840	13840	13840	13840	1
352	20231012	134900	436094660	13840	13760	13840	13760	10
353	20231012	134800	435956980	13850	13850	13850	13850	0
354	20231012	134700	435956980	13850	13850	13850	13850	0
355	20231012	134600	435956980	13850	13800	13850	13750	115
356	20231012	134500	434365080	13750	13750	13750	13750	0
357	20231012	134400	434365080	13750	13750	13750	13750	9
358	20231012	134300	434241330	13750	13750	13750	13750	20
359	20231012	134200	433966330	13750	13760	13760	13750	70
360	20231012	134100	433003630	13750	13750	13750	13750	8
361	20231012	134000	432893630	13860	13860	13860	13860	1
362	20231012	133900	432879770	13720	13820	13820	13710	581
363	20231012	133800	424881690	13890	13840	13890	13840	3
364	20231012	133700	424840120	13820	13840	13840	13820	15
365	20231012	133600	424632660	13830	13830	13830	13830	65
366	20231012	133500	423733710	13840	13830	13840	13830	61
367	20231012	133400	422890070	13840	13840	13840	13840	20
368	20231012	133300	422613270	13900	13900	13900	13900	19
369	20231012	133200	422349170	13900	13880	13900	13880	300
370	20231012	133100	418180240	13830	13830	13830	13830	9
371	20231012	133000	418055770	13880	13880	13880	13880	6
372	20231012	132900	417972490	13880	13850	13880	13850	9
373	20231012	132800	417847810	13880	13880	13880	13880	1
374	20231012	132700	417833930	13850	13850	13850	13850	0
375	20231012	132600	417833930	13850	13880	13880	13850	102
376	20231012	132500	416421200	13850	13850	13850	13850	0
377	20231012	132400	416421200	13850	13850	13850	13850	0
378	20231012	132300	416421200	13850	13850	13850	13850	8
379	20231012	132200	416310400	13880	13880	13880	13880	0
380	20231012	132100	416310400	13880	13840	13880	13830	20
381	20231012	132000	416033650	13840	13840	13840	13840	10
382	20231012	131900	415895250	13840	13840	13840	13840	40
383	20231012	131800	415341650	13840	13840	13840	13840	8
384	20231012	131700	415230930	13840	13840	13840	13840	0
385	20231012	131600	415230930	13840	13840	13840	13840	103
386	20231012	131500	413805410	13840	13840	13840	13840	102
387	20231012	131400	412393730	13840	13850	13850	13840	1632
388	20231012	131300	389803800	13860	13860	13860	13860	8
389	20231012	131200	389692920	13950	13950	13950	13950	0
390	20231012	131100	389692920	13950	13860	13950	13860	10
391	20231012	131000	389554230	13960	13960	13960	13960	0
392	20231012	130900	389554230	13960	13960	13960	13960	0
393	20231012	130800	389554230	13960	13960	13960	13960	0
394	20231012	130700	389554230	13960	13960	13960	13960	3
395	20231012	130600	389512350	13960	13960	13960	13960	0
396	20231012	130500	389512350	13960	13960	13960	13960	3
397	20231012	130400	389470470	13970	13970	13970	13970	0
398	20231012	130300	389470470	13970	13950	13970	13840	3508
399	20231012	130200	340887490	13950	13950	13950	13950	141
400	20231012	130100	338920540	13950	13950	13950	13940	3
401	20231012	130000	338878700	13940	13940	13940	13940	50
402	20231012	125900	338181700	13950	13950	13950	13950	0
403	20231012	125800	338181700	13950	13950	13950	13950	0
404	20231012	125700	338181700	13950	13950	13950	13950	1
405	20231012	125600	338167750	13950	13950	13950	13950	100
406	20231012	125500	336772750	13960	13960	13960	13960	0
407	20231012	125400	336772750	13960	13960	13960	13960	0
408	20231012	125300	336772750	13960	13960	13960	13960	0
409	20231012	125200	336772750	13960	13960	13960	13960	0
410	20231012	125100	336772750	13960	13960	13960	13960	0
411	20231012	125000	336772750	13960	13960	13960	13960	70
412	20231012	124900	335795550	13960	13960	13960	13960	0
413	20231012	124800	335795550	13960	13960	13960	13960	0
414	20231012	124700	335795550	13960	13960	13960	13960	0
415	20231012	124600	335795550	13960	13960	13960	13960	0
416	20231012	124500	335795550	13960	13960	13960	13960	0
417	20231012	124400	335795550	13960	13960	13960	13960	400
418	20231012	124300	330211550	13960	13890	13960	13890	25
419	20231012	124200	329862690	13880	13880	13880	13880	0
420	20231012	124100	329862690	13880	13880	13880	13880	1
421	20231012	124000	329848810	13880	13880	13880	13880	0
422	20231012	123900	329848810	13880	13880	13880	13880	0
423	20231012	123800	329848810	13880	13880	13880	13880	0
424	20231012	123700	329848810	13880	13880	13880	13880	0
425	20231012	123600	329848810	13880	13880	13880	13880	10
426	20231012	123500	329710010	13880	13880	13880	13880	0
427	20231012	123400	329710010	13880	13880	13880	13880	0
428	20231012	123300	329710010	13880	13880	13880	13880	3
429	20231012	123200	329668370	13880	13880	13880	13880	0
430	20231012	123100	329668370	13880	13880	13880	13880	0
431	20231012	123000	329668370	13880	13880	13880	13880	0
432	20231012	122900	329668370	13880	13880	13880	13880	1
433	20231012	122800	329654490	13890	13890	13890	13890	0
434	20231012	122700	329654490	13890	13890	13890	13890	0
435	20231012	122600	329654490	13890	13890	13890	13890	0
436	20231012	122500	329654490	13890	13890	13890	13890	25
437	20231012	122400	329307240	13900	13900	13900	13900	134
438	20231012	122300	327444640	13900	13900	13900	13900	0
439	20231012	122200	327444640	13900	13900	13900	13900	174
440	20231012	122100	325026040	13900	13900	13900	13900	0
441	20231012	122000	325026040	13900	13900	13900	13900	0
442	20231012	121900	325026040	13900	13900	13900	13900	0
443	20231012	121800	325026040	13900	13900	13900	13900	0
444	20231012	121700	325026040	13900	13900	13900	13900	0
445	20231012	121600	325026040	13900	13900	13900	13900	0
446	20231012	121500	325026040	13900	13900	13900	13900	0
447	20231012	121400	325026040	13900	13900	13900	13900	0
448	20231012	121300	325026040	13900	13900	13900	13900	0
449	20231012	121200	325026040	13900	13900	13900	13900	0
450	20231012	121100	325026040	13900	13900	13900	13900	5
451	20231012	121000	324956540	13900	13900	13900	13900	5
452	20231012	120900	324887040	13880	13880	13880	13880	0
453	20231012	120800	324887040	13880	13880	13880	13880	0
454	20231012	120700	324887040	13880	13880	13880	13880	0
455	20231012	120600	324887040	13880	13880	13880	13880	0
456	20231012	120500	324887040	13880	13880	13880	13880	0
457	20231012	120400	324887040	13880	13880	13880	13880	0
458	20231012	120300	324887040	13880	13880	13880	13880	0
459	20231012	120200	324887040	13880	13880	13880	13880	0
460	20231012	120100	324887040	13880	13880	13880	13880	0
461	20231012	120000	324887040	13880	13880	13880	13880	0
462	20231012	115900	324887040	13880	13880	13880	13880	25
463	20231012	115800	324540040	13890	13890	13890	13890	0
464	20231012	115700	324540040	13890	13890	13890	13890	0
465	20231012	115600	324540040	13890	13890	13890	13890	0
466	20231012	115500	324540040	13890	13890	13890	13890	0
467	20231012	115400	324540040	13890	13890	13890	13890	0
468	20231012	115300	324540040	13890	13890	13890	13890	0
469	20231012	115200	324540040	13890	13890	13890	13890	0
470	20231012	115100	324540040	13890	13890	13890	13890	0
471	20231012	115000	324540040	13890	13890	13890	13890	100
472	20231012	114900	323151040	13890	13890	13890	13890	0
473	20231012	114800	323151040	13890	13890	13890	13890	0
474	20231012	114700	323151040	13890	13890	13890	13890	0
475	20231012	114600	323151040	13890	13890	13890	13890	0
476	20231012	114500	323151040	13890	13970	13970	13890	8
477	20231012	114400	323039520	13970	13970	13970	13970	0
478	20231012	114300	323039520	13970	13970	13970	13970	0
479	20231012	114200	323039520	13970	13970	13970	13970	0
480	20231012	114100	323039520	13970	13890	13970	13890	37
481	20231012	114000	322523770	13880	13860	13880	13860	51
482	20231012	113900	321816050	13850	13890	13890	13850	1457
483	20231012	113800	301616590	13890	13890	13890	13890	0
484	20231012	113700	301616590	13890	13900	13900	13890	41
485	20231012	113600	301046780	13910	13920	13920	13910	140
486	20231012	113500	299099200	13920	13920	13920	13920	12
487	20231012	113400	298932160	13910	13910	13910	13910	18
488	20231012	113300	298681780	13920	13920	13920	13920	0
489	20231012	113200	298681780	13920	13910	13920	13910	400
490	20231012	113100	293115780	13920	13920	13920	13920	200
491	20231012	113000	290331780	13920	13920	13920	13920	0
492	20231012	112900	290331780	13920	13920	13920	13920	0
493	20231012	112800	290331780	13920	13920	13920	13920	0
494	20231012	112700	290331780	13920	13920	13920	13920	0
495	20231012	112600	290331780	13920	13920	13920	13920	10
496	20231012	112500	290192580	13920	13910	13920	13910	46
497	20231012	112400	289552620	13910	13910	13910	13910	0
498	20231012	112300	289552620	13910	13930	13930	13910	1302
499	20231012	112200	271432760	13940	13940	13940	13940	615
500	20231012	112100	262859660	13940	13940	13940	13940	30
501	20231012	112000	262441460	13940	13940	13940	13940	0
502	20231012	111900	262441460	13940	13940	13940	13940	0
503	20231012	111800	262441460	13940	13940	13940	13940	100
504	20231012	111700	261047460	13940	13940	13940	13940	0
505	20231012	111600	261047460	13940	13940	13940	13940	0
506	20231012	111500	261047460	13940	13940	13940	13940	0
507	20231012	111400	261047460	13940	13940	13940	13940	0
508	20231012	111300	261047460	13940	13940	13940	13940	0
509	20231012	111200	261047460	13940	13940	13940	13940	0
510	20231012	111100	261047460	13940	13940	13940	13940	155
511	20231012	111000	258886760	13940	13940	13940	13940	1
512	20231012	110900	258872820	13940	13940	13940	13940	0
513	20231012	110800	258872820	13940	13940	13940	13940	0
514	20231012	110700	258872820	13940	13940	13940	13940	0
515	20231012	110600	258872820	13940	13940	13940	13940	56
516	20231012	110500	258092180	13950	13950	13950	13950	0
517	20231012	110400	258092180	13950	13950	13950	13950	6
518	20231012	110300	258008480	13950	13950	13950	13950	5
519	20231012	110200	257938730	13950	13950	13950	13950	0
520	20231012	110100	257938730	13950	13950	13950	13950	0
521	20231012	110000	257938730	13950	13950	13950	13950	0
522	20231012	105900	257938730	13950	13950	13950	13950	0
523	20231012	105800	257938730	13950	13950	13950	13950	493
524	20231012	105700	251061380	14000	14000	14000	14000	0
525	20231012	105600	251061380	14000	14000	14000	14000	0
526	20231012	105500	251061380	14000	14000	14000	14000	0
527	20231012	105400	251061380	14000	14000	14000	14000	300
528	20231012	105300	246861380	13960	13960	13960	13960	0
529	20231012	105200	246861380	13960	13960	13960	13960	0
530	20231012	105100	246861380	13960	13960	13960	13960	159
531	20231012	105000	244641740	13970	13970	13970	13970	0
532	20231012	104900	244641740	13970	13970	13970	13970	1110
533	20231012	104800	229135040	13980	13980	13980	13980	0
534	20231012	104700	229135040	13980	13980	13980	13980	0
535	20231012	104600	229135040	13980	13990	13990	13980	976
536	20231012	104500	215485630	13990	13990	13990	13990	10
537	20231012	104400	215345730	13980	13980	13980	13980	0
538	20231012	104300	215345730	13980	13980	13980	13980	0
539	20231012	104200	215345730	13980	13980	13980	13980	0
540	20231012	104100	215345730	13980	13980	13980	13980	38
541	20231012	104000	214814490	14040	14040	14040	14040	0
542	20231012	103900	214814490	14040	14040	14040	14040	0
543	20231012	103800	214814490	14040	14040	14040	14040	0
544	20231012	103700	214814490	14040	14040	14040	14040	0
545	20231012	103600	214814490	14040	14040	14040	14040	0
546	20231012	103500	214814490	14040	14040	14040	14040	10
547	20231012	103400	214674090	14040	14040	14040	14040	0
548	20231012	103300	214674090	14040	14040	14040	14040	0
549	20231012	103200	214674090	14040	14040	14040	14040	8
550	20231012	103100	214561770	14050	14050	14050	14050	0
551	20231012	103000	214561770	14050	14040	14050	14040	14
552	20231012	102900	214365180	14040	14040	14040	14040	12
553	20231012	102800	214196700	14040	14040	14040	14040	269
554	20231012	102700	210419940	14040	14030	14040	14030	712
555	20231012	102600	200424070	14040	14040	14040	14040	0
556	20231012	102500	200424070	14040	14040	14040	14040	0
557	20231012	102400	200424070	14040	14040	14040	14040	0
558	20231012	102300	200424070	14040	14040	14040	14040	0
559	20231012	102200	200424070	14040	14040	14040	14040	140
560	20231012	102100	198458470	14040	14040	14040	14040	1
561	20231012	102000	198444430	13970	13970	13970	13970	7
562	20231012	101900	198346640	13970	13970	13970	13970	500
563	20231012	101800	191361640	14040	14040	14040	14040	5
564	20231012	101700	191291440	14040	14040	14040	14040	0
565	20231012	101600	191291440	14040	14040	14040	14040	1
566	20231012	101500	191277400	14020	14020	14020	14020	0
567	20231012	101400	191277400	14020	14020	14020	14020	200
568	20231012	101300	188473400	14020	14020	14020	14020	1
569	20231012	101200	188459380	14000	14000	14000	14000	0
570	20231012	101100	188459380	14000	14020	14020	14000	832
571	20231012	101000	176805360	14020	14030	14030	14020	439
572	20231012	100900	170650490	14050	14040	14050	14030	25
573	20231012	100800	170299490	14050	14050	14050	14050	1
574	20231012	100700	170285440	14050	14050	14050	14050	5
575	20231012	100600	170215190	14050	14020	14050	14020	21
576	20231012	100500	169920470	14050	14050	14050	14050	0
577	20231012	100400	169920470	14050	14050	14050	14050	0
578	20231012	100300	169920470	14050	14010	14050	14010	2
579	20231012	100200	169892410	14050	14050	14050	14050	0
580	20231012	100100	169892410	14050	14050	14050	14050	50
581	20231012	100000	169189910	14050	14050	14050	14050	55
582	20231012	095900	168417160	14050	14050	14050	14050	15
583	20231012	095800	168206410	14000	13970	14000	13970	483
584	20231012	095700	161444440	14000	13990	14000	13990	101
585	20231012	095600	160031440	13990	13990	13990	13990	1
586	20231012	095500	160017450	13990	13970	13990	13970	2
587	20231012	095400	159989490	13990	13990	13990	13990	0
588	20231012	095300	159989490	13990	13990	13990	13990	9
589	20231012	095200	159863580	13990	13990	13990	13990	0
590	20231012	095100	159863580	13990	13990	13990	13990	105
591	20231012	095000	158394630	14000	14000	14000	14000	0
592	20231012	094900	158394630	14000	14000	14000	14000	1
593	20231012	094800	158380630	14000	14000	14000	14000	0
594	20231012	094700	158380630	14000	14000	14000	14000	0
595	20231012	094600	158380630	14000	13970	14000	13970	58
596	20231012	094500	157570310	14000	14010	14010	14000	201
597	20231012	094400	154756200	14010	14010	14010	14010	10
598	20231012	094300	154616100	14060	14060	14060	14060	0
599	20231012	094200	154616100	14060	14060	14060	14060	1
600	20231012	094100	154602040	14060	14060	14060	14060	5
601	20231012	094000	154531740	14000	14010	14010	14000	151
602	20231012	093900	152417550	14010	14010	14010	14010	9
603	20231012	093800	152291460	14060	14060	14060	14060	0
604	20231012	093700	152291460	14060	14080	14080	14060	19
605	20231012	093600	152024000	14090	14090	14090	14090	0
606	20231012	093500	152024000	14090	14090	14090	14090	0
607	20231012	093400	152024000	14090	14090	14090	14090	5
608	20231012	093300	151953550	14090	14090	14090	14090	21
609	20231012	093200	151657660	14090	14070	14090	14070	453
610	20231012	093100	145276370	14070	14070	14070	14070	1
611	20231012	093000	145262300	13960	13990	13990	13960	50
612	20231012	092900	144563670	14080	14080	14080	14080	100
613	20231012	092800	143155670	13950	13950	13950	13950	0
614	20231012	092700	143155670	13950	14070	14070	13950	52
615	20231012	092600	142429230	14020	14020	14020	14020	0
616	20231012	092500	142429230	14020	14020	14020	14020	0
617	20231012	092400	142429230	14020	14020	14020	14020	0
618	20231012	092300	142429230	14020	14000	14020	14000	3397
619	20231012	092200	94871030	13930	13930	13930	13930	0
620	20231012	092100	94871030	13930	13930	13930	13930	0
621	20231012	092000	94871030	13930	13930	13930	13930	0
622	20231012	091900	94871030	13930	13930	13930	13930	231
623	20231012	091800	91653200	13930	13950	13950	13930	439
624	20231012	091700	85535170	13960	13980	13980	13960	47
625	20231012	091600	84878190	13990	14020	14020	13990	298
626	20231012	091500	80705970	14110	14110	14110	14110	0
627	20231012	091400	80705970	14110	14110	14110	14110	0
628	20231012	091300	80705970	14110	14100	14110	14090	1224
629	20231012	091200	63443910	14100	14090	14140	14090	290
630	20231012	091100	59351190	14100	14050	14100	14050	850
631	20231012	091000	47369630	14050	14050	14050	14050	4
632	20231012	090900	47313430	14060	14060	14060	14060	0
633	20231012	090800	47313430	14060	14000	14070	14000	666
634	20231012	090700	37967630	14010	14010	14010	14010	0
635	20231012	090600	37967630	14010	14020	14020	14000	505
636	20231012	090500	30895530	14020	13920	14020	13920	424
637	20231012	090400	24953090	13910	13890	13910	13890	5
638	20231012	090300	24883580	13890	13880	13890	13880	3
639	20231012	090200	24841930	13870	13870	13870	13870	2
640	20231012	090100	24814190	13860	13850	13860	13840	1555
641	20231012	090000	3280850	13840	13850	13850	13840	237